Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China · Delayed Price · Currency is CNY 7.02
+0.12 (1.74%)
May 28, 2026, 3:04 PM CST
Chongqing Shunbo Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.91 | 7.09 | 6.81 | 7.02 | 7.02 | 1.74% | 9,877,080 |
| May 27, 2026 | 7.18 | 7.25 | 6.86 | 6.90 | 6.90 | -4.56% | 14,629,950 |
| May 26, 2026 | 7.13 | 7.28 | 7.05 | 7.23 | 7.23 | 0.84% | 10,907,240 |
| May 25, 2026 | 7.31 | 7.37 | 7.10 | 7.17 | 7.17 | -1.78% | 9,495,980 |
| May 22, 2026 | 7.09 | 7.38 | 6.98 | 7.30 | 7.30 | 4.73% | 13,998,690 |
| May 21, 2026 | 7.25 | 7.36 | 6.94 | 6.97 | 6.97 | -3.60% | 11,859,610 |
| May 20, 2026 | 7.20 | 7.43 | 7.17 | 7.23 | 7.23 | -0.14% | 11,565,580 |
| May 19, 2026 | 7.07 | 7.24 | 7.00 | 7.24 | 7.24 | 2.40% | 10,707,760 |
| May 18, 2026 | 7.05 | 7.09 | 6.90 | 7.07 | 7.07 | -0.28% | 11,436,890 |
| May 15, 2026 | 7.25 | 7.27 | 7.03 | 7.09 | 7.09 | -2.21% | 12,457,070 |
| May 14, 2026 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | -2.42% | 10,625,600 |
| May 13, 2026 | 7.36 | 7.47 | 7.36 | 7.43 | 7.43 | 0.81% | 8,465,660 |
| May 12, 2026 | 7.57 | 7.66 | 7.33 | 7.37 | 7.37 | -2.12% | 12,004,720 |
| May 11, 2026 | 7.59 | 7.67 | 7.45 | 7.53 | 7.53 | -0.53% | 14,362,210 |
| May 8, 2026 | 7.50 | 7.62 | 7.49 | 7.57 | 7.57 | 0.26% | 11,449,830 |
| May 7, 2026 | 7.59 | 7.67 | 7.49 | 7.55 | 7.55 | -0.53% | 15,500,810 |
| May 6, 2026 | 7.53 | 7.60 | 7.41 | 7.59 | 7.59 | 0.80% | 18,022,220 |
| Apr 30, 2026 | 7.51 | 7.55 | 7.44 | 7.53 | 7.53 | 0.27% | 11,567,820 |
| Apr 29, 2026 | 7.40 | 7.53 | 7.26 | 7.51 | 7.51 | 1.08% | 15,702,730 |
| Apr 28, 2026 | 7.41 | 7.54 | 7.36 | 7.43 | 7.43 | 0.27% | 17,418,040 |
| Apr 27, 2026 | 7.41 | 7.44 | 7.14 | 7.41 | 7.41 | -0.67% | 20,088,180 |
| Apr 24, 2026 | 7.19 | 7.58 | 7.16 | 7.46 | 7.46 | 3.47% | 19,148,550 |
| Apr 23, 2026 | 7.40 | 7.40 | 7.16 | 7.21 | 7.21 | -2.30% | 11,214,310 |
| Apr 22, 2026 | 7.37 | 7.44 | 7.34 | 7.38 | 7.38 | -0.40% | 6,102,940 |
| Apr 21, 2026 | 7.44 | 7.44 | 7.34 | 7.41 | 7.41 | -0.27% | 6,420,040 |
| Apr 20, 2026 | 7.47 | 7.51 | 7.40 | 7.43 | 7.43 | -0.67% | 7,305,900 |
| Apr 17, 2026 | 7.48 | 7.52 | 7.39 | 7.48 | 7.48 | -0.13% | 6,437,800 |
| Apr 16, 2026 | 7.41 | 7.51 | 7.39 | 7.49 | 7.49 | 1.90% | 9,345,166 |
| Apr 15, 2026 | 7.46 | 7.55 | 7.34 | 7.35 | 7.35 | -1.34% | 8,980,390 |
| Apr 14, 2026 | 7.50 | 7.53 | 7.38 | 7.45 | 7.45 | 1.09% | 10,015,570 |
| Apr 13, 2026 | 7.31 | 7.39 | 7.26 | 7.37 | 7.37 | 0.55% | 8,257,700 |
| Apr 10, 2026 | 7.32 | 7.44 | 7.27 | 7.33 | 7.33 | 0.55% | 8,131,459 |
| Apr 9, 2026 | 7.23 | 7.33 | 7.20 | 7.29 | 7.29 | 0.14% | 8,435,849 |
| Apr 8, 2026 | 7.25 | 7.30 | 7.16 | 7.28 | 7.28 | 2.68% | 10,407,930 |
| Apr 7, 2026 | 6.88 | 7.12 | 6.88 | 7.09 | 7.09 | 2.75% | 8,799,988 |
| Apr 3, 2026 | 7.13 | 7.14 | 6.85 | 6.90 | 6.90 | -3.23% | 9,953,929 |
| Apr 2, 2026 | 7.18 | 7.34 | 7.04 | 7.13 | 7.13 | -0.70% | 10,170,310 |
| Apr 1, 2026 | 7.26 | 7.29 | 7.13 | 7.18 | 7.18 | 0.84% | 10,372,610 |
| Mar 31, 2026 | 7.43 | 7.45 | 7.12 | 7.12 | 7.12 | -3.91% | 17,874,740 |
| Mar 30, 2026 | 7.39 | 7.49 | 7.24 | 7.41 | 7.41 | 3.78% | 23,756,230 |
| Mar 27, 2026 | 6.91 | 7.16 | 6.90 | 7.14 | 7.14 | 2.29% | 11,181,270 |
| Mar 26, 2026 | 6.93 | 7.11 | 6.91 | 6.98 | 6.98 | 0.29% | 14,453,520 |
| Mar 25, 2026 | 6.96 | 6.99 | 6.88 | 6.96 | 6.96 | 1.31% | 13,241,670 |
| Mar 24, 2026 | 6.72 | 6.88 | 6.56 | 6.87 | 6.87 | 4.41% | 14,521,660 |
| Mar 23, 2026 | 6.90 | 6.94 | 6.50 | 6.58 | 6.58 | -5.87% | 22,676,270 |
| Mar 20, 2026 | 7.28 | 7.32 | 6.98 | 6.99 | 6.99 | -3.32% | 17,203,440 |
| Mar 19, 2026 | 7.49 | 7.50 | 7.18 | 7.23 | 7.23 | -4.99% | 18,883,500 |
| Mar 18, 2026 | 7.70 | 7.72 | 7.48 | 7.61 | 7.61 | -0.91% | 13,900,670 |
| Mar 17, 2026 | 8.00 | 8.14 | 7.67 | 7.68 | 7.68 | -3.76% | 18,439,200 |
| Mar 16, 2026 | 8.05 | 8.20 | 7.86 | 7.98 | 7.98 | -0.37% | 19,512,420 |